89,870$
-0,47%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 89,40 | 89,96 | 89,28 | 89,83 | -0,51% | 5.377.260,00 |
| 11.12.2025 | 90,62 | 91,52 | 90,20 | 90,29 | -1,33% | 6.628.233,00 |
| 10.12.2025 | 91,18 | 91,66 | 89,70 | 91,51 | 1,88% | 6.119.915,00 |
| 09.12.2025 | 91,18 | 91,45 | 89,78 | 89,82 | -1,60% | 4.727.074,00 |
| 08.12.2025 | 90,37 | 91,37 | 89,67 | 91,28 | 1,22% | 7.051.505,00 |
| 05.12.2025 | 90,69 | 91,18 | 90,07 | 90,18 | 0,17% | 5.432.911,00 |
| 04.12.2025 | 90,65 | 90,87 | 89,77 | 90,03 | -0,90% | 5.247.756,00 |
| 03.12.2025 | 90,69 | 91,28 | 90,52 | 90,85 | 0,75% | 6.837.023,00 |
| 02.12.2025 | 90,91 | 91,08 | 90,14 | 90,17 | -0,39% | 6.504.867,00 |
| 01.12.2025 | 92,94 | 92,98 | 90,43 | 90,52 | -2,37% | 6.366.644,00 |
| 28.11.2025 | 92,57 | 92,83 | 92,05 | 92,72 | -0,64% | 3.747.969,00 |
| 26.11.2025 | 93,00 | 94,02 | 92,84 | 93,32 | 0,09% | 4.656.384,00 |
| 25.11.2025 | 92,44 | 93,41 | 92,20 | 93,24 | 1,88% | 5.425.913,00 |
| 24.11.2025 | 90,61 | 91,83 | 90,61 | 91,52 | 0,57% | 5.726.213,00 |
| 21.11.2025 | 89,34 | 91,91 | 89,34 | 91,00 | 2,62% | 7.402.348,00 |
| 20.11.2025 | 89,85 | 90,01 | 88,41 | 88,68 | -0,35% | 5.863.236,00 |
| 19.11.2025 | 89,56 | 90,07 | 88,59 | 88,99 | -0,63% | 6.439.194,00 |
| 18.11.2025 | 89,03 | 89,71 | 88,44 | 89,55 | 0,17% | 6.357.880,00 |
| 17.11.2025 | 89,33 | 90,27 | 89,12 | 89,40 | 0,34% | 3.765.400,00 |
| 14.11.2025 | 88,52 | 89,37 | 88,28 | 89,10 | 0,55% | 4.090.547,00 |
| 13.11.2025 | 87,89 | 89,43 | 87,62 | 88,61 | 1,06% | 4.514.764,00 |
| 12.11.2025 | 88,27 | 88,90 | 87,23 | 87,68 | -1,58% | 5.231.592,00 |
| 11.11.2025 | 88,19 | 89,32 | 88,00 | 89,09 | 1,84% | 4.963.456,00 |
| 10.11.2025 | 86,24 | 87,53 | 85,85 | 87,48 | 3,43% | 6.271.748,00 |
| 07.11.2025 | 84,55 | 85,15 | 84,22 | 84,58 | 0,97% | 4.106.122,00 |
| 06.11.2025 | 84,31 | 85,02 | 83,37 | 83,77 | 3,23% | 6.942.147,00 |
| 05.11.2025 | 81,38 | 82,09 | 81,02 | 81,15 | -1,07% | 5.448.786,00 |
| 04.11.2025 | 80,65 | 82,11 | 80,48 | 82,03 | 0,38% | 4.673.213,00 |
| 03.11.2025 | 81,98 | 82,40 | 81,05 | 81,72 | -0,83% | 2.896.549,00 |
| 31.10.2025 | 82,18 | 82,55 | 81,50 | 82,40 | 0,07% | 2.977.722,00 |
| 30.10.2025 | 82,09 | 82,82 | 81,29 | 82,34 | 0,13% | 5.791.262,00 |
| 29.10.2025 | 83,39 | 83,46 | 81,64 | 82,23 | -0,46% | 3.568.800,00 |
| 28.10.2025 | 84,04 | 84,22 | 81,78 | 82,61 | -1,72% | 3.661.749,00 |
| 27.10.2025 | 83,46 | 84,21 | 83,24 | 84,06 | 0,92% | 6.230.317,00 |
| 24.10.2025 | 83,45 | 83,52 | 82,92 | 83,29 | -0,13% | 2.380.453,00 |
| 23.10.2025 | 83,17 | 83,81 | 83,12 | 83,40 | -0,04% | 2.149.848,00 |
| 22.10.2025 | 83,45 | 84,21 | 83,28 | 83,43 | 0,25% | 3.313.353,00 |
| 21.10.2025 | 83,84 | 83,91 | 83,12 | 83,22 | -0,78% | 5.616.670,00 |
| 20.10.2025 | 84,86 | 85,18 | 83,78 | 83,87 | -0,97% | 5.016.376,00 |
| 17.10.2025 | 83,84 | 85,06 | 83,65 | 84,69 | 1,03% | 3.125.960,00 |
| 16.10.2025 | 83,52 | 84,42 | 83,10 | 83,83 | -1,18% | 4.317.839,00 |
| 15.10.2025 | 83,55 | 85,04 | 83,53 | 84,83 | -0,34% | 4.051.702,00 |
| 14.10.2025 | 84,58 | 85,17 | 84,30 | 85,12 | 0,72% | 4.872.304,00 |
| 13.10.2025 | 84,35 | 84,92 | 84,05 | 84,51 | -0,02% | 5.966.838,00 |
| 10.10.2025 | 85,63 | 85,88 | 83,85 | 84,53 | -0,60% | 14.476.330,00 |
| 09.10.2025 | 85,90 | 86,38 | 84,99 | 85,04 | -0,40% | 9.091.811,00 |
| 08.10.2025 | 86,35 | 86,48 | 85,16 | 85,38 | -0,57% | 6.620.429,00 |
| 07.10.2025 | 85,42 | 86,24 | 85,35 | 85,87 | 0,44% | 3.492.198,00 |
| 06.10.2025 | 85,54 | 86,57 | 85,14 | 85,49 | 0,23% | 6.214.873,00 |
| 03.10.2025 | 84,02 | 85,42 | 83,85 | 85,29 | 1,96% | 1.035.564,00 |
| 02.10.2025 | 83,40 | 84,05 | 82,88 | 83,65 | -0,84% | 5.447.751,00 |
| 01.10.2025 | 81,04 | 84,61 | 80,82 | 84,36 | 9,96% | 14.371.906,00 |
| 30.09.2025 | 74,43 | 76,99 | 73,96 | 76,72 | 3,49% | 7.604.643,00 |
| 29.09.2025 | 74,19 | 74,68 | 73,69 | 74,13 | 0,50% | 6.034.983,00 |
| 26.09.2025 | 73,67 | 74,06 | 73,33 | 73,76 | 0,31% | 4.345.423,00 |
| 25.09.2025 | 74,57 | 74,69 | 72,90 | 73,53 | -2,43% | 4.884.642,00 |
| 24.09.2025 | 75,20 | 75,66 | 74,92 | 75,36 | -0,80% | 3.091.997,00 |
| 23.09.2025 | 76,61 | 76,86 | 75,90 | 75,97 | -1,97% | 3.908.126,00 |
| 22.09.2025 | 76,67 | 77,89 | 76,58 | 77,50 | 1,60% | 4.861.033,00 |
| 19.09.2025 | 76,79 | 77,27 | 76,16 | 76,28 | -1,03% | 6.661.660,00 |
| 18.09.2025 | 76,92 | 77,15 | 76,09 | 77,07 | -0,80% | 4.556.522,00 |
| 17.09.2025 | 77,19 | 78,08 | 77,07 | 77,69 | 0,17% | 4.399.968,00 |
| 16.09.2025 | 77,91 | 78,02 | 77,24 | 77,56 | -0,63% | 3.400.301,00 |
| 15.09.2025 | 78,22 | 78,52 | 77,37 | 78,05 | -1,90% | 4.447.216,00 |
| 12.09.2025 | 80,82 | 81,16 | 79,08 | 79,56 | -1,90% | 4.491.748,00 |
| 11.09.2025 | 80,82 | 81,31 | 80,68 | 81,10 | 0,36% | 2.829.735,00 |
| 10.09.2025 | 80,91 | 81,12 | 80,58 | 80,81 | -0,50% | 2.112.545,00 |
| 09.09.2025 | 81,01 | 81,36 | 80,74 | 81,22 | -0,42% | 2.379.148,00 |
| 08.09.2025 | 80,73 | 81,61 | 80,18 | 81,56 | -0,17% | 2.624.015,00 |
| 05.09.2025 | 82,05 | 82,41 | 81,54 | 81,70 | -0,10% | 2.464.583,00 |
| 04.09.2025 | 81,88 | 82,28 | 81,48 | 81,78 | -0,40% | 3.118.978,00 |
| 03.09.2025 | 80,95 | 82,19 | 80,91 | 82,11 | 2,39% | 4.198.682,00 |
| 02.09.2025 | 79,86 | 80,59 | 79,43 | 80,19 | 0,36% | 2.986.222,00 |
| 29.08.2025 | 79,59 | 80,09 | 79,37 | 79,90 | -0,11% | 2.824.761,00 |
| 28.08.2025 | 79,93 | 80,16 | 79,35 | 79,99 | 0,08% | 3.022.512,00 |
| 27.08.2025 | 80,06 | 80,26 | 79,47 | 79,93 | -0,15% | 4.840.296,00 |
| 26.08.2025 | 80,57 | 80,57 | 79,38 | 80,05 | 0,49% | 5.327.923,00 |
| 25.08.2025 | 81,52 | 81,52 | 79,49 | 79,66 | -1,62% | 3.355.526,00 |
| 22.08.2025 | 81,09 | 81,56 | 80,61 | 80,97 | 0,63% | 3.604.333,00 |
| 21.08.2025 | 80,40 | 80,98 | 80,40 | 80,46 | -0,07% | 2.416.335,00 |
| 20.08.2025 | 80,20 | 81,13 | 80,18 | 80,52 | 1,23% | 3.542.610,00 |
| 19.08.2025 | 79,33 | 79,80 | 79,22 | 79,54 | 0,53% | 3.682.288,00 |
| 18.08.2025 | 79,49 | 79,78 | 79,10 | 79,12 | -0,06% | 2.997.180,00 |
| 15.08.2025 | 78,51 | 79,31 | 78,30 | 79,17 | 0,89% | 4.760.857,00 |
| 14.08.2025 | 77,82 | 78,59 | 77,74 | 78,47 | 0,68% | 5.639.377,00 |
| 13.08.2025 | 76,93 | 78,03 | 76,79 | 77,94 | 3,45% | 4.948.108,00 |
| 12.08.2025 | 74,11 | 75,37 | 74,04 | 75,34 | 1,71% | 2.770.305,00 |
| 11.08.2025 | 73,86 | 74,31 | 73,66 | 74,07 | 0,71% | 2.423.443,00 |
| 08.08.2025 | 73,47 | 73,90 | 73,11 | 73,55 | -1,37% | 4.986.435,00 |
| 07.08.2025 | 73,79 | 74,60 | 73,45 | 74,57 | 1,32% | 3.425.763,00 |
| 06.08.2025 | 74,70 | 75,10 | 73,42 | 73,60 | -1,18% | 2.945.111,00 |
| 05.08.2025 | 74,84 | 74,95 | 74,25 | 74,48 | -0,15% | 3.361.358,00 |
| 04.08.2025 | 73,33 | 74,60 | 73,22 | 74,59 | 0,87% | 3.480.198,00 |
| 01.08.2025 | 73,55 | 74,12 | 73,34 | 73,95 | 1,18% | 9.803.831,00 |
| 31.07.2025 | 74,59 | 75,64 | 73,03 | 73,09 | -4,57% | 8.591.258,00 |
| 30.07.2025 | 75,56 | 76,73 | 75,36 | 76,59 | 3,53% | 10.255.770,00 |
| 29.07.2025 | 72,92 | 75,00 | 72,57 | 73,98 | 2,99% | 14.324.528,00 |
| 28.07.2025 | 72,73 | 73,03 | 71,49 | 71,83 | -1,14% | 7.642.505,00 |
| 25.07.2025 | 72,65 | 72,90 | 72,27 | 72,66 | -1,38% | 6.202.340,00 |
| 24.07.2025 | 74,13 | 74,38 | 73,55 | 73,68 | 0,93% | 5.765.929,00 |